PBR
2016/04/01～2016/08/26
株価＆PBRの推移
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
|---|
| 2016 |
| 08/26 | 652,000 | 652,000 | 631,000 | 640,000 | -0.31% | 8,129 | 2244億4800万 | +0.24% | 68.41 | 2.06 |
| 08/25 | 648,000 | 651,000 | 636,000 | 642,000 | -0.62% | 1,975 | 2251億4940万 | +0.53% | 68.62 | 2.07 |
| 08/24 | 645,000 | 656,000 | 645,000 | 646,000 | -1.22% | 639 | 2265億5220万 | +1.1% | 69.05 | 2.08 |
| 08/23 | 646,000 | 655,000 | 645,000 | 654,000 | +0.31% | 1,297 | 2293億5780万 | +2.36% | 69.91 | 2.11 |
| 08/22 | 663,000 | 663,000 | 650,000 | 652,000 | -1.06% | 742 | 2286億5640万 | +2.17% | 69.69 | 2.1 |
| 08/19 | 658,000 | 669,000 | 656,000 | 659,000 | -0.15% | 1,224 | 2311億1130万 | +3.34% | 70.44 | 2.12 |
| 08/18 | 653,000 | 661,000 | 651,000 | 660,000 | +1.07% | 1,213 | 2314億6200万 | +3.66% | 70.55 | 2.13 |
| 08/17 | 644,000 | 661,000 | 644,000 | 653,000 | +1.87% | 698 | 2290億710万 | +2.78% | 69.8 | 2.1 |
| 08/16 | 649,000 | 659,000 | 641,000 | 641,000 | -2.14% | 805 | 2247億9870万 | +1.13% | 68.52 | 2.07 |
| 08/15 | 661,000 | 669,000 | 649,000 | 655,000 | -1.5% | 987 | 2297億850万 | +3.59% | 70.01 | 2.11 |
| 08/12 | 653,000 | 689,000 | 653,000 | 665,000 | +2.31% | 2,740 | 2332億1550万 | +5.46% | 71.08 | 2.14 |
| 08/10 | 637,000 | 653,000 | 637,000 | 650,000 | +2.36% | 764 | 2279億5500万 | +3.45% | 69.48 | 2.09 |
| 08/09 | 627,000 | 635,000 | 621,000 | 635,000 | +1.44% | 535 | 2226億9450万 | +1.35% | 67.88 | 2.05 |
| 08/08 | 617,000 | 626,000 | 616,000 | 626,000 | +0.81% | 287 | 2195億3820万 | +0.1% | 66.91 | 2.02 |
| 08/05 | 622,000 | 626,000 | 613,000 | 621,000 | -0.16% | 905 | 2177億8470万 | -0.59% | 66.38 | 2 |
| 08/04 | 612,000 | 626,000 | 610,000 | 622,000 | +2.81% | 848 | 2181億3540万 | -0.32% | 66.49 | 2 |
| 08/03 | 610,000 | 617,000 | 605,000 | 605,000 | -2.42% | 812 | 2121億7350万 | -2.84% | 64.67 | 1.95 |
| 08/02 | 616,000 | 620,000 | 607,000 | 620,000 | -0.16% | 813 | 2174億3400万 | -0.31% | 66.27 | 2 |
| 08/01 | 628,000 | 628,000 | 617,000 | 621,000 | -1.11% | 898 | 2177億8470万 | +0.25% | 66.38 | 2 |
| 07/29 | 630,000 | 636,000 | 610,000 | 628,000 | -0.48% | 1,168 | 2202億3960万 | +1.81% | 67.13 | 2.02 |
| 07/28 | 631,000 | 632,000 | 617,000 | 631,000 | 0% | 2,058 | 2212億9170万 | +2.55% | 67.45 | 2.03 |
| 07/27 | 642,000 | 642,000 | 630,000 | 631,000 | -1.25% | 1,057 | 2212億9170万 | +2.88% | 67.45 | 2.03 |
| 07/26 | 630,000 | 645,000 | 630,000 | 639,000 | +1.43% | 994 | 2240億9730万 | +4.45% | 68.3 | 2.06 |
| 07/25 | 635,000 | 637,000 | 624,000 | 630,000 | -0.79% | 659 | 2209億4100万 | +3.28% | 67.34 | 2.03 |
| 07/22 | 639,000 | 644,000 | 625,000 | 635,000 | -1.55% | 1,384 | 2226億9450万 | +4.41% | 67.88 | 2.05 |
| 07/21 | 649,000 | 650,000 | 631,000 | 645,000 | -0.92% | 1,134 | 2262億150万 | +6.38% | 68.95 | 2.08 |
| 07/20 | 644,000 | 651,000 | 642,000 | 651,000 | +1.09% | 1,244 | 2283億570万 | +7.73% | 69.59 | 2.1 |
| 07/19 | 634,000 | 644,000 | 634,000 | 644,000 | +1.42% | 734 | 2258億5080万 | +6.98% | 68.84 | 2.08 |
| 07/15 | 640,000 | 647,000 | 635,000 | 635,000 | -0.78% | 1,408 | 2226億9450万 | +5.79% | 67.88 | 2.05 |
| 07/14 | 632,000 | 645,000 | 632,000 | 640,000 | +0.95% | 1,733 | 2244億4800万 | +6.84% | 68.41 | 2.06 |
| 07/13 | 628,000 | 635,000 | 617,000 | 634,000 | +1.28% | 1,236 | 2223億4380万 | +6.06% | 67.77 | 2.04 |
| 07/12 | 615,000 | 634,000 | 613,000 | 626,000 | +1.62% | 1,573 | 2195億3820万 | +4.93% | 66.91 | 2.02 |
| 07/11 | 600,000 | 617,000 | 600,000 | 616,000 | +2.33% | 846 | 2160億3120万 | +3.49% | 65.85 | 1.98 |
| 07/08 | 615,000 | 616,000 | 602,000 | 602,000 | -1.63% | 787 | 2111億2140万 | +1.29% | 64.35 | 1.94 |
| 07/07 | 608,000 | 614,000 | 606,000 | 612,000 | +0.49% | 720 | 2146億2840万 | +3.02% | 65.42 | 1.97 |
| 07/06 | 605,000 | 613,000 | 604,000 | 609,000 | +0.5% | 1,224 | 2135億7630万 | +2.7% | 65.1 | 1.96 |
| 07/05 | 607,000 | 607,000 | 602,000 | 606,000 | +0.17% | 518 | 2125億2420万 | +2.3% | 64.78 | 1.95 |
| 07/04 | 608,000 | 609,000 | 601,000 | 605,000 | -0.66% | 552 | 2121億7350万 | +2.18% | 64.67 | 1.95 |
| 07/01 | 602,000 | 610,000 | 602,000 | 609,000 | +0.83% | 840 | 2135億7630万 | +2.99% | 65.1 | 1.96 |
| 06/30 | 589,000 | 610,000 | 589,000 | 604,000 | +2.55% | 1,116 | 2118億2280万 | +2.3% | 64.56 | 1.95 |
| 06/29 | 576,000 | 593,000 | 576,000 | 589,000 | +0.51% | 607 | 2065億6230万 | -0.07% | 62.96 | 1.9 |
| 06/28 | 558,000 | 588,000 | 558,000 | 586,000 | +5.02% | 1,027 | 2055億1020万 | -0.54% | 62.64 | 1.89 |
| 06/27 | 556,000 | 576,000 | 556,000 | 558,000 | +0.36% | 1,297 | 1956億9060万 | -5.28% | 59.65 | 1.8 |
| 06/24 | 593,000 | 593,000 | 556,000 | 556,000 | -5.76% | 2,175 | 1949億8920万 | -5.73% | 59.43 | 1.79 |
| 06/23 | 589,000 | 590,000 | 576,000 | 590,000 | +1.37% | 968 | 2069億1300万 | -0.12% | 63.07 | 1.9 |
| 06/22 | 593,000 | 596,000 | 582,000 | 582,000 | -1.69% | 590 | 2041億740万 | -1.36% | 62.21 | 1.88 |
| 06/21 | 591,000 | 593,000 | 588,000 | 592,000 | -0.34% | 596 | 2076億1440万 | +0.32% | 63.28 | 1.91 |
| 06/20 | 585,000 | 598,000 | 582,000 | 594,000 | +1.54% | 800 | 2083億1580万 | +0.72% | 63.49 | 1.91 |
| 06/17 | 588,000 | 594,000 | 574,000 | 585,000 | -0.51% | 925 | 2051億5950万 | -0.71% | 62.53 | 1.88 |
| 06/16 | 594,000 | 596,000 | 587,000 | 588,000 | -1.01% | 887 | 2062億1160万 | -0.18% | 62.85 | 1.89 |
| 06/15 | 595,000 | 595,000 | 588,000 | 594,000 | +0.17% | 801 | 2083億1580万 | +0.95% | 63.49 | 1.91 |
| 06/14 | 601,000 | 601,000 | 593,000 | 593,000 | -1.33% | 712 | 2079億6510万 | +0.88% | 63.39 | 1.91 |
| 06/13 | 604,000 | 607,000 | 597,000 | 601,000 | -0.66% | 646 | 2107億7070万 | +2.32% | 64.24 | 1.94 |
| 06/10 | 609,000 | 609,000 | 601,000 | 605,000 | -0.66% | 655 | 2121億7350万 | +3.21% | 64.67 | 1.95 |
| 06/09 | 603,000 | 609,000 | 600,000 | 609,000 | +1% | 937 | 2135億7630万 | +4.16% | 65.1 | 1.96 |
| 06/08 | 593,000 | 603,000 | 590,000 | 603,000 | +1.69% | 929 | 2114億7210万 | +3.39% | 64.46 | 1.94 |
| 06/07 | 595,000 | 600,000 | 593,000 | 593,000 | 0% | 1,133 | 2079億6510万 | +1.86% | 63.39 | 1.91 |
| 06/06 | 595,000 | 597,000 | 591,000 | 593,000 | -0.34% | 1,209 | 2079億6510万 | +2.03% | 63.39 | 1.91 |
| 06/03 | 590,000 | 603,000 | 589,000 | 595,000 | +1.54% | 1,384 | 2086億6650万 | +2.47% | 63.6 | 1.92 |
| 06/02 | 599,000 | 600,000 | 586,000 | 586,000 | -1.18% | 1,002 | 2055億1020万 | +1.01% | 62.64 | 1.89 |
| 06/01 | 599,000 | 608,000 | 593,000 | 593,000 | -1% | 1,027 | 2079億6510万 | +2.34% | 63.39 | 1.91 |
| 05/31 | 586,000 | 599,000 | 585,000 | 599,000 | +2.22% | 1,214 | 2100億6930万 | +3.61% | 64.03 | 1.93 |
| 05/30 | 585,000 | 587,000 | 583,000 | 586,000 | 0% | 569 | 2055億1020万 | +1.68% | 62.64 | 1.89 |
| 05/27 | 582,000 | 588,000 | 582,000 | 586,000 | +1.03% | 741 | 2055億1020万 | +1.87% | 62.64 | 1.89 |
| 05/26 | 580,000 | 584,000 | 570,000 | 580,000 | -0.51% | 1,022 | 2034億600万 | +1.08% | 62 | 1.87 |
| 05/25 | 583,000 | 586,000 | 576,000 | 583,000 | -0.17% | 777 | 2044億5810万 | +2.22% | 62.32 | 1.88 |
| 05/24 | 578,000 | 584,000 | 574,000 | 584,000 | +1.57% | 867 | 2048億880万 | +3.02% | 62.42 | 1.88 |
| 05/23 | 579,000 | 579,000 | 573,000 | 575,000 | -0.69% | 993 | 2016億5250万 | +2.05% | 61.46 | 1.85 |
| 05/20 | 572,000 | 579,000 | 568,000 | 579,000 | +1.22% | 1,209 | 2030億5530万 | +3.33% | 61.89 | 1.87 |
| 05/19 | 585,000 | 585,000 | 572,000 | 572,000 | -2.22% | 1,426 | 2006億40万 | +2.66% | 61.14 | 1.84 |
| 05/18 | 583,000 | 585,000 | 578,000 | 585,000 | +0.34% | 1,201 | 2051億5950万 | +5.5% | 62.53 | 1.88 |
| 05/17 | 579,000 | 585,000 | 578,000 | 583,000 | +0.69% | 1,180 | 2044億5810万 | +5.73% | 62.32 | 1.88 |
| 05/16 | 582,000 | 585,000 | 574,000 | 579,000 | -0.52% | 624 | 2030億5530万 | +5.6% | 61.89 | 1.87 |
| 05/13 | 576,000 | 587,000 | 572,000 | 582,000 | +1.75% | 947 | 2041億740万 | +6.7% | 62.21 | 1.88 |
| 05/12 | 576,000 | 580,000 | 568,000 | 572,000 | -1.38% | 1,244 | 2006億40万 | +5.5% | 61.14 | 1.84 |
| 05/11 | 581,000 | 585,000 | 579,000 | 580,000 | -0.17% | 780 | 2034億600万 | +7.67% | 62 | 1.87 |
| 05/10 | 567,000 | 581,000 | 565,000 | 581,000 | +1.57% | 1,579 | 2037億5670万 | +8.55% | 62.1 | 1.87 |
| 05/09 | 569,000 | 573,000 | 568,000 | 572,000 | +0.88% | 735 | 2006億40万 | +7.59% | 61.14 | 1.84 |
| 05/06 | 579,000 | 583,000 | 567,000 | 567,000 | -1.05% | 582 | 1988億4690万 | +7.29% | 60.61 | 1.83 |
| 05/02 | 570,000 | 576,000 | 565,000 | 573,000 | -0.69% | 726 | 2009億5110万 | +9.11% | 61.25 | 1.85 |
| 04/28 | 572,000 | 578,000 | 565,000 | 577,000 | +1.58% | 1,232 | 2023億5390万 | +10.65% | 61.68 | 1.86 |
| 04/27 | 570,000 | 578,000 | 567,000 | 568,000 | -2.07% | 1,166 | 1991億9760万 | +9.72% | 60.71 | 1.83 |
| 04/26 | 580,000 | 590,000 | 576,000 | 580,000 | -0.17% | 1,523 | 2034億600万 | +12.68% | 62 | 1.87 |
| 04/25 | 572,000 | 586,000 | 570,000 | 581,000 | +2.11% | 1,934 | 2037億5670万 | +13.65% | 62.1 | 1.87 |
| 04/22 | 558,000 | 577,000 | 558,000 | 569,000 | +1.61% | 1,817 | 1995億4830万 | +12.08% | 60.82 | 1.83 |
| 04/21 | 554,000 | 560,000 | 553,000 | 560,000 | +1.08% | 1,522 | 1963億9200万 | +11.03% | 59.86 | 1.8 |
| 04/20 | 557,000 | 559,000 | 551,000 | 554,000 | -0.89% | 1,606 | 1942億8780万 | +10.51% | 59.22 | 1.79 |
| 04/19 | 549,000 | 571,000 | 548,000 | 559,000 | +1.64% | 3,032 | 1960億4130万 | +12.09% | 59.75 | 1.8 |
| 04/18 | 511,000 | 550,000 | 511,000 | 550,000 | +11.34% | 6,644 | 1928億8500万 | +10.99% | 58.79 | 1.77 |
| 04/15 | 493,500 | 500,000 | 493,000 | 494,000 | -0.5% | 773 | 1732億4580万 | +0.25% | 52.8 | 1.59 |
| 04/14 | 495,000 | 506,000 | 493,000 | 496,500 | -0.2% | 1,241 | 1741億2255万 | +0.92% | 53.07 | 1.6 |
| 04/13 | 499,000 | 501,000 | 494,000 | 497,500 | -0.1% | 595 | 1744億7325万 | +1.29% | 53.18 | 1.6 |
| 04/12 | 499,000 | 503,000 | 497,000 | 498,000 | -0.2% | 741 | 1746億4860万 | +1.58% | 53.23 | 1.6 |
| 04/11 | 502,000 | 503,000 | 497,000 | 499,000 | -1.19% | 668 | 1749億9930万 | +2.04% | 53.34 | 1.61 |
| 04/08 | 506,000 | 507,000 | 500,000 | 505,000 | -0.59% | 558 | 1771億350万 | +3.58% | 53.98 | 1.63 |
| 04/07 | 506,000 | 509,000 | 503,000 | 508,000 | +0.4% | 701 | 1781億5560万 | +4.62% | 54.3 | 1.64 |
| 04/06 | 506,000 | 509,000 | 502,000 | 506,000 | -0.39% | 1,236 | 1774億5420万 | +4.62% | 54.09 | 1.63 |
| 04/05 | 500,000 | 508,000 | 498,000 | 508,000 | +1.6% | 1,369 | 1781億5560万 | +5.48% | 54.3 | 1.64 |
| 04/04 | 488,500 | 505,000 | 484,500 | 500,000 | +3.31% | 904 | 1753億5000万 | +4.28% | 53.45 | 1.61 |
| 04/01 | 494,500 | 499,000 | 484,000 | 484,000 | -1.93% | 1,840 | 1697億3880万 | +1.24% | 51.74 | 1.56 |
年初来
| 年度 | 株価 | 出来高 | PER | PBR | 時価総額 |
|---|
| 高値 | 安値 | 大商い | 高値 | 安値 | 高値 | 安値 | 高値 | 安値 |
|---|
2014年
2月期 | 486,000
8/29 | 318,500
637,000
9/2 | 3,847
3/20 | 30.39 | 19.92 | - | - | 1426億3128万 | 747億8380万 |
2015年
2月期 | 623,000
1/14 | 433,000
8/27 | 10,718
3/24 | 55.73 | 46.28 | 1.68 | 1.4 | 1828億3804万 | 1518億5310万 |
2016年
2月期 | 689,000
8/12 | 394,500
9/10 | 8,129
8/26 | 73.65 | 42.17 | 2.22 | 1.27 | 2416億3230万 | 1383億5115万 |
